Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Dic 2024 | 14,80 | -0,25 | -1,66% | 14,96 | 17,05 | 14,80 | 7.583 |
| 06 Dic 2024 | 15,05 | 1,05 | 7,50% | 15,64 | 16,181 | 14,30 | 3.648 |
| 05 Dic 2024 | 14,00 | -0,34 | -2,37% | 14,16 | 14,975 | 14,00 | 8.302 |
| 04 Dic 2024 | 14,34 | 0,99 | 7,42% | 13,70 | 14,825 | 13,70 | 1.874 |
| 03 Dic 2024 | 13,35 | -0,46 | -3,36% | 14,25 | 14,3492 | 13,35 | 2.864 |
| 02 Dic 2024 | 13,8142 | 0,26 | 1,90% | 14,00 | 14,00 | 13,75 | 9.290 |
| 29 Nov 2024 | 13,5561 | -0,33 | -2,40% | 15,59 | 15,59 | 13,11 | 1.903 |
| 27 Nov 2024 | 13,89 | 1,18 | 9,31% | 13,06 | 14,99 | 12,83 | 5.916 |
| 26 Nov 2024 | 12,7074 | -1,79 | -12,36% | 12,51 | 13,425 | 12,35 | 3.432 |
| 25 Nov 2024 | 14,50 | 1,06 | 7,85% | 13,40 | 14,50 | 12,24 | 5.812 |
| 22 Nov 2024 | 13,445 | -0,40 | -2,85% | 12,36 | 14,48 | 12,20 | 4.098 |
| 21 Nov 2024 | 13,84 | 1,43 | 11,52% | 12,40 | 13,84 | 12,40 | 1.880 |
| 20 Nov 2024 | 12,41 | -0,69 | -5,27% | 12,56 | 15,20 | 12,40 | 6.212 |
| 19 Nov 2024 | 13,10 | -0,28 | -2,06% | 13,4375 | 13,575 | 12,20 | 2.883 |
| 18 Nov 2024 | 13,375 | -1,38 | -9,32% | 15,44 | 15,44 | 13,375 | 7.306 |
| 15 Nov 2024 | 14,75 | 0,05 | 0,34% | 13,21 | 15,89 | 13,21 | 9.887 |
| 14 Nov 2024 | 14,70 | 0,77 | 5,57% | 13,45 | 14,825 | 13,45 | 2.238 |
| 13 Nov 2024 | 13,925 | -0,18 | -1,24% | 13,51 | 13,925 | 13,35 | 3.624 |
| 12 Nov 2024 | 14,10 | 0,04 | 0,26% | 13,91 | 14,50 | 13,91 | 2.220 |
| 11 Nov 2024 | 14,064 | -1,93 | -12,07% | 14,01 | 16,00 | 13,91 | 6.289 |
| 08 Nov 2024 | 15,995 | 0,90 | 5,93% | 16,85 | 16,85 | 15,425 | 1.865 |
| 07 Nov 2024 | 15,10 | 0,94 | 6,64% | 14,30 | 16,00 | 14,20 | 14.010 |
| 06 Nov 2024 | 14,16 | 0,26 | 1,87% | 14,75 | 14,75 | 14,16 | 41.396 |
| 05 Nov 2024 | 13,90 | -0,20 | -1,42% | 14,06 | 16,15 | 13,90 | 2.008 |
| 04 Nov 2024 | 14,1008 | -0,47 | -3,25% | 16,60 | 16,60 | 13,91 | 2.420 |
| 01 Nov 2024 | 14,575 | -1,38 | -8,62% | 14,575 | 14,575 | 14,575 | 636 |
| 31 Ott 2024 | 15,95 | 2,14 | 15,50% | 14,575 | 15,95 | 13,20 | 25.235 |
| 30 Ott 2024 | 13,81 | 0,51 | 3,83% | 13,60 | 14,15 | 13,60 | 4.185 |
| 29 Ott 2024 | 13,30 | -1,70 | -11,33% | 14,44 | 14,75 | 13,30 | 2.995 |
| 28 Ott 2024 | 15,00 | 0,38 | 2,56% | 13,30 | 15,00 | 13,30 | 2.974 |
| 25 Ott 2024 | 14,625 | 0,72 | 5,14% | 14,625 | 14,625 | 14,625 | 690 |
| 24 Ott 2024 | 13,91 | -0,02 | -0,17% | 14,55 | 14,55 | 13,40 | 1.722 |
| 23 Ott 2024 | 13,934 | -1,07 | -7,11% | 13,53 | 15,54 | 13,53 | 1.689 |
| 22 Ott 2024 | 15,00 | -1,00 | -6,25% | 13,17 | 15,6616 | 13,17 | 3.275 |
| 21 Ott 2024 | 16,00 | 0,78 | 5,09% | 16,00 | 16,00 | 16,00 | 958 |
| 18 Ott 2024 | 15,225 | 1,31 | 9,38% | 14,37 | 15,90 | 13,80 | 2.725 |
| 17 Ott 2024 | 13,92 | -2,98 | -17,63% | 15,175 | 15,30 | 13,92 | 9.764 |
| 16 Ott 2024 | 16,90 | 2,69 | 18,93% | 14,7625 | 16,90 | 14,7625 | 3.746 |
| 15 Ott 2024 | 14,21 | -0,27 | -1,86% | 14,21 | 16,01 | 14,05 | 1.046 |
| 14 Ott 2024 | 14,48 | 0,13 | 0,91% | 15,525 | 15,525 | 13,96 | 1.869 |
| 11 Ott 2024 | 14,35 | 0,41 | 2,94% | 15,45 | 16,29 | 14,05 | 16.915 |
| 10 Ott 2024 | 13,94 | 0,27 | 1,98% | 13,41 | 15,81 | 13,26 | 5.684 |
| 09 Ott 2024 | 13,67 | -0,19 | -1,37% | 13,70 | 16,33 | 13,66 | 1.464 |
| 08 Ott 2024 | 13,86 | 0,91 | 7,03% | 15,64 | 15,64 | 13,56 | 4.906 |
| 07 Ott 2024 | 12,95 | -2,75 | -17,52% | 14,375 | 15,80 | 12,95 | 2.694 |
| 04 Ott 2024 | 15,70 | 2,04 | 14,93% | 14,325 | 15,70 | 12,95 | 1.357 |
| 03 Ott 2024 | 13,66 | -1,91 | -12,29% | 15,60 | 15,60 | 13,52 | 1.319 |
| 02 Ott 2024 | 15,574 | 1,76 | 12,77% | 13,82 | 15,574 | 13,47 | 2.717 |
| 01 Ott 2024 | 13,81 | -0,86 | -5,88% | 14,11 | 15,03 | 13,77 | 2.320 |
| 30 Set 2024 | 14,672 | 0,20 | 1,40% | 14,71 | 15,94 | 14,672 | 1.858 |
| 27 Set 2024 | 14,47 | -0,75 | -4,90% | 17,13 | 17,13 | 14,47 | 8.719 |
| 26 Set 2024 | 15,215 | -1,89 | -11,02% | 17,09 | 17,25 | 14,43 | 2.151 |
| 25 Set 2024 | 17,10 | 2,38 | 16,17% | 14,30 | 17,15 | 14,30 | 3.052 |
| 24 Set 2024 | 14,72 | 0,43 | 3,01% | 14,56 | 15,476 | 14,56 | 1.567 |
| 23 Set 2024 | 14,29 | 0,39 | 2,81% | 14,27 | 15,53 | 14,13 | 3.618 |
| 20 Set 2024 | 13,90 | -2,57 | -15,60% | 14,06 | 16,00 | 13,90 | 7.657 |
| 19 Set 2024 | 16,47 | 1,41 | 9,36% | 16,48 | 16,48 | 14,12 | 1.509 |
| 18 Set 2024 | 15,06 | 0,02 | 0,14% | 14,11 | 15,615 | 14,11 | 6.964 |
| 17 Set 2024 | 15,0394 | 0,58 | 4,01% | 13,80 | 15,0394 | 13,80 | 3.238 |
| 16 Set 2024 | 14,46 | 0,46 | 3,29% | 13,85 | 15,275 | 13,85 | 7.905 |
| 13 Set 2024 | 14,00 | -1,34 | -8,74% | 13,75 | 15,46 | 13,75 | 3.810 |
| 12 Set 2024 | 15,34 | 1,35 | 9,65% | 13,51 | 15,34 | 13,36 | 4.775 |
| 11 Set 2024 | 13,99 | -1,46 | -9,45% | 14,1625 | 16,15 | 13,50 | 5.282 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
